Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 5.07
-0.03 (-0.59%)
Last updated: Dec 4, 2025, 5:07 PM GMT+3
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.17 | 5.03 | 5.10 | 5.10 | - | 10,588,300 |
| Dec 3, 2025 | 5.20 | 5.24 | 5.09 | 5.10 | 5.10 | -1.92% | 9,716,401 |
| Dec 2, 2025 | 5.13 | 5.34 | 5.11 | 5.20 | 5.20 | 1.76% | 16,883,080 |
| Dec 1, 2025 | 5.10 | 5.16 | 5.05 | 5.11 | 5.11 | 0.39% | 9,562,794 |
| Nov 28, 2025 | 5.07 | 5.18 | 4.99 | 5.09 | 5.09 | 0.39% | 11,147,460 |
| Nov 27, 2025 | 5.04 | 5.26 | 5.04 | 5.07 | 5.07 | 1.40% | 16,475,400 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | -0.60% | 6,408,006 |
| Nov 25, 2025 | 5.17 | 5.21 | 5.03 | 5.03 | 5.03 | -2.52% | 12,959,270 |
| Nov 24, 2025 | 5.23 | 5.30 | 5.14 | 5.16 | 5.16 | -0.96% | 13,927,800 |
| Nov 21, 2025 | 5.27 | 5.32 | 5.17 | 5.21 | 5.21 | -0.95% | 9,193,455 |
| Nov 20, 2025 | 5.36 | 5.52 | 5.24 | 5.26 | 5.26 | -1.31% | 13,184,470 |
| Nov 19, 2025 | 5.47 | 5.83 | 5.31 | 5.33 | 5.33 | -2.38% | 38,016,990 |
| Nov 18, 2025 | 5.25 | 5.74 | 5.12 | 5.46 | 5.46 | 4.60% | 60,882,450 |
| Nov 17, 2025 | 5.12 | 5.35 | 5.12 | 5.22 | 5.22 | 2.15% | 13,549,340 |
| Nov 14, 2025 | 5.19 | 5.19 | 5.08 | 5.11 | 5.11 | -1.54% | 8,947,620 |
| Nov 13, 2025 | 5.20 | 5.28 | 5.16 | 5.19 | 5.19 | -0.38% | 9,725,922 |
| Nov 12, 2025 | 5.31 | 5.47 | 5.21 | 5.21 | 5.21 | -1.14% | 11,533,660 |
| Nov 11, 2025 | 5.54 | 5.57 | 5.27 | 5.27 | 5.27 | -4.53% | 13,661,880 |
| Nov 10, 2025 | 5.60 | 5.71 | 5.52 | 5.52 | 5.52 | -1.08% | 10,375,110 |
| Nov 7, 2025 | 5.74 | 5.77 | 5.57 | 5.58 | 5.58 | -2.79% | 10,351,900 |
| Nov 6, 2025 | 5.80 | 5.84 | 5.73 | 5.74 | 5.74 | -0.69% | 9,959,578 |
| Nov 5, 2025 | 5.74 | 6.02 | 5.67 | 5.78 | 5.78 | 0.70% | 21,418,490 |
| Nov 4, 2025 | 5.97 | 5.97 | 5.71 | 5.74 | 5.74 | -3.85% | 17,643,580 |
| Nov 3, 2025 | 5.91 | 6.09 | 5.91 | 5.97 | 5.97 | 1.02% | 19,047,550 |
| Oct 31, 2025 | 6.04 | 6.06 | 5.86 | 5.91 | 5.91 | -2.15% | 24,923,130 |
| Oct 30, 2025 | 6.40 | 6.45 | 6.01 | 6.04 | 6.04 | -2.42% | 25,842,670 |
| Oct 28, 2025 | 6.20 | 6.35 | 5.90 | 6.19 | 6.19 | -0.64% | 27,146,810 |
| Oct 27, 2025 | 6.39 | 6.61 | 6.05 | 6.23 | 6.23 | 1.96% | 66,773,740 |
| Oct 24, 2025 | 5.58 | 6.11 | 5.58 | 6.11 | 6.11 | 9.89% | 72,422,120 |
| Oct 23, 2025 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | 9.88% | 40,745,860 |
| Oct 22, 2025 | 5.13 | 5.19 | 5.04 | 5.06 | 5.06 | -1.17% | 20,152,450 |
| Oct 21, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -1.92% | 13,519,810 |
| Oct 20, 2025 | 5.25 | 5.34 | 5.15 | 5.22 | 5.22 | -0.57% | 14,188,980 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.11 | 5.25 | 5.25 | -3.14% | 19,108,970 |
| Oct 16, 2025 | 5.62 | 5.65 | 5.37 | 5.42 | 5.42 | -3.56% | 15,934,970 |
| Oct 15, 2025 | 5.68 | 5.75 | 5.56 | 5.62 | 5.62 | -0.53% | 19,005,690 |
| Oct 14, 2025 | 6.05 | 6.07 | 5.63 | 5.65 | 5.65 | -6.61% | 25,972,680 |
| Oct 13, 2025 | 5.70 | 6.21 | 5.61 | 6.05 | 6.05 | 3.95% | 45,265,740 |
| Oct 10, 2025 | 5.63 | 6.05 | 5.61 | 5.82 | 5.80 | 4.30% | 41,548,760 |
| Oct 9, 2025 | 5.61 | 5.74 | 5.56 | 5.58 | 5.56 | -0.18% | 12,319,570 |
| Oct 8, 2025 | 5.59 | 5.70 | 5.56 | 5.59 | 5.57 | 0.36% | 11,363,240 |
| Oct 7, 2025 | 5.60 | 5.68 | 5.53 | 5.57 | 5.55 | -0.36% | 11,378,620 |
| Oct 6, 2025 | 5.77 | 5.87 | 5.55 | 5.59 | 5.57 | -2.44% | 15,357,840 |
| Oct 3, 2025 | 5.70 | 5.88 | 5.69 | 5.73 | 5.71 | 0.88% | 18,159,240 |
| Oct 2, 2025 | 5.85 | 5.88 | 5.65 | 5.68 | 5.66 | -3.07% | 21,432,350 |
| Oct 1, 2025 | 5.94 | 6.05 | 5.76 | 5.86 | 5.84 | 0.51% | 33,626,780 |
| Sep 30, 2025 | 6.06 | 6.09 | 5.81 | 5.83 | 5.81 | -3.16% | 22,450,950 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.02 | 6.02 | 6.00 | -3.83% | 20,157,930 |
| Sep 26, 2025 | 6.40 | 6.45 | 6.25 | 6.26 | 6.24 | -1.88% | 16,313,090 |
| Sep 25, 2025 | 6.38 | 6.48 | 6.32 | 6.38 | 6.36 | 0.31% | 17,993,580 |